ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CPTR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/03/20260,12%0,018,438,428,428,47128K247
18/03/2026-0,71%-0,068,428,428,388,53392K582
17/03/20260,12%0,018,488,488,448,52206K230
16/03/2026-0,35%-0,038,478,508,448,51401K392
13/03/20260,83%0,078,508,448,428,57226K563
12/03/2026-2,54%-0,228,438,498,438,53193K298
11/03/20260,70%0,068,658,688,558,69251K411
10/03/20260,47%0,048,598,528,528,70167K387
09/03/2026-2,73%-0,248,558,848,358,85477K551
06/03/20260,69%0,068,798,738,718,85505K793
05/03/20260,58%0,058,738,718,598,74345K372
04/03/20260,46%0,048,688,658,578,73556K1.875
03/03/2026-0,12%-0,018,648,728,578,72267K349
02/03/20260,70%0,068,658,608,578,77386K6.781
27/02/2026-0,23%-0,028,598,628,538,63221K607
26/02/20261,06%0,098,618,598,508,62298K308
25/02/20260,47%0,048,528,528,488,56261K359
24/02/20260,36%0,038,488,428,418,49455K5.836
23/02/2026-0,35%-0,038,458,458,418,58428K489
20/02/20260,00%0,008,488,488,458,55214K517
19/02/20261,07%0,098,488,388,388,49311K309
18/02/2026-0,12%-0,018,398,428,398,43144K304
13/02/20260,36%0,038,408,378,348,42190K517
12/02/2026-2,11%-0,188,378,448,378,50542K422
11/02/20260,00%0,008,558,558,508,66653K3.194
10/02/2026-1,04%-0,098,558,668,558,68387K441
09/02/20260,23%0,028,648,678,608,68191K368
06/02/20260,94%0,088,628,528,528,63317K301
05/02/2026-0,93%-0,088,548,658,468,67362K440
04/02/20260,35%0,038,628,538,538,67225K310
03/02/20260,47%0,048,598,558,488,64424K1.447
02/02/20261,54%0,138,558,428,428,55170K375
30/01/2026-0,36%-0,038,428,508,428,52274K353
29/01/20260,60%0,058,458,408,408,47282K343
28/01/2026-0,24%-0,028,408,458,378,48358K412
27/01/2026-0,24%-0,028,428,478,428,47148K468
26/01/20260,36%0,038,448,438,418,48280K656
23/01/20260,36%0,038,418,388,348,41237K358
22/01/2026-0,83%-0,078,388,388,288,45503K2.408
21/01/20260,84%0,078,458,358,358,45263K382
20/01/2026-0,12%-0,018,388,388,368,43162K424
19/01/2026-0,71%-0,068,398,458,308,45437K585
16/01/20260,84%0,078,458,418,398,49251K491
15/01/2026-1,41%-0,128,388,538,348,53243K411
14/01/20261,07%0,098,508,218,208,67739K504
13/01/20260,12%0,018,418,448,368,45271K316
12/01/20260,00%0,008,408,408,368,43503K398
09/01/20261,33%0,118,408,358,278,40491K2.926
08/01/20260,24%0,028,298,278,258,35334K1.421
07/01/20260,12%0,018,278,328,268,35241K1.070
06/01/20260,24%0,028,268,248,208,40321K357
05/01/20260,61%0,058,248,198,178,24157K381
02/01/20261,36%0,118,198,068,068,19191K431
30/12/20251,76%0,148,087,987,978,08158K504
29/12/20251,15%0,097,947,937,867,98334K764
26/12/2025-0,38%-0,037,857,847,787,93593K930
23/12/20251,03%0,087,887,807,767,88452K716
22/12/20251,04%0,087,807,657,657,80600K481
19/12/20250,52%0,047,727,697,627,74235K989
18/12/2025-0,13%-0,017,687,767,557,76356K533
17/12/20251,85%0,147,697,607,567,69261K465
16/12/20250,40%0,037,557,547,457,59343K569
15/12/20250,94%0,077,527,527,457,56276K407
12/12/20250,13%0,017,457,527,427,52211K611
11/12/2025-1,72%-0,137,447,447,407,51375K406
10/12/2025-0,13%-0,017,577,527,527,62210K319
09/12/20251,07%0,087,587,577,507,59203K1.663
08/12/20250,00%0,007,507,577,477,57222K463
05/12/20250,27%0,027,507,487,457,54168K401
04/12/20250,00%0,007,487,507,447,50202K335
03/12/20250,27%0,027,487,467,437,50142K437
02/12/20250,00%0,007,467,467,367,49345K377
01/12/20250,00%0,007,467,327,327,47404K1.111
28/11/20250,13%0,017,467,457,397,46285K474
27/11/20250,68%0,057,457,407,357,45332K10.368
26/11/20250,00%0,007,407,427,367,42213K624
25/11/2025-0,80%-0,067,407,457,357,46196K695
24/11/20250,81%0,067,467,357,357,46290K1.893
21/11/2025-0,13%-0,017,407,417,357,44441K513
19/11/20250,54%0,047,417,377,367,44307K579
18/11/20250,00%0,007,377,427,357,42101K235
17/11/20250,96%0,077,377,387,327,40279K412
14/11/2025-1,08%-0,087,307,387,307,42252K746
13/11/2025-1,34%-0,107,387,377,327,40126K469
12/11/20250,54%0,047,487,467,387,48450K619
11/11/2025-0,40%-0,037,447,457,387,48426K965
10/11/20250,40%0,037,477,447,447,50191K518
07/11/20250,13%0,017,447,507,407,50302K509
06/11/2025-0,80%-0,067,437,497,427,50223K467
05/11/20250,81%0,067,497,437,367,50486K2.221
04/11/20250,00%0,007,437,437,387,43525K387
03/11/20250,00%0,007,437,417,387,51346K2.504
31/10/2025-0,27%-0,027,437,427,377,44555K2.876
30/10/20250,68%0,057,457,477,407,48308K440
29/10/2025-0,80%-0,067,407,467,407,48350K321
28/10/2025-0,27%-0,027,467,487,467,48110K244
27/10/2025-0,13%-0,017,487,477,467,50266K360
24/10/2025-0,13%-0,017,497,527,487,52138K265
23/10/2025-0,40%-0,037,507,597,507,59237K713
22/10/2025-0,79%-0,067,537,597,507,59159K315
21/10/20251,20%0,097,597,507,507,59216K4.340
20/10/20250,00%0,007,507,587,487,58282K580
17/10/20250,00%0,007,507,527,507,54186K437
16/10/2025-0,27%-0,027,507,507,507,54155K235
15/10/2025-0,13%-0,017,527,547,507,54137K568
14/10/20250,53%0,047,537,507,487,55102K304
13/10/2025-1,19%-0,097,497,537,477,54178K543
10/10/2025-0,39%-0,037,587,687,467,68393K485
09/10/20250,40%0,037,617,647,517,66105K404
08/10/2025-0,26%-0,027,587,647,507,68160K486
07/10/2025-0,65%-0,057,607,657,567,67133K1.209
06/10/20250,39%0,037,657,687,557,70162K382
03/10/20250,79%0,067,627,577,577,62160K213
02/10/2025-0,13%-0,017,567,577,557,60159K256
01/10/20251,07%0,087,577,477,477,57120K335
30/09/20250,54%0,047,497,457,417,52257K367
29/09/20250,00%0,007,457,457,427,48217K355
26/09/2025-0,67%-0,057,457,527,447,52372K766
25/09/20250,13%0,017,507,517,487,52264K265
24/09/2025-0,27%-0,027,497,547,497,54188K292
23/09/2025-0,27%-0,027,517,547,497,54138K275
22/09/2025-0,40%-0,037,537,567,467,56191K1.738
19/09/20250,13%0,017,567,587,507,59250K5.008
18/09/2025-0,26%-0,027,557,587,547,5983K306
17/09/20250,13%0,017,577,567,527,5785K479
16/09/20250,27%0,027,567,537,507,56336K303
15/09/20250,40%0,037,547,567,467,56265K437
12/09/2025-0,27%-0,027,517,587,507,58294K2.094
11/09/2025-1,18%-0,097,537,557,537,57116K300
10/09/20250,13%0,017,627,657,617,67201K239
09/09/20250,00%0,007,617,607,607,63173K557
08/09/2025-0,39%-0,037,617,637,577,63218K1.672
05/09/2025-0,13%-0,017,647,647,607,65111K806
04/09/2025--7,657,607,587,66167K887


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar